TSX · RUS · stock

Russel Metals Inc. (RUS) stock price history

Every TSX trading session of Russel Metals Inc. from Aug 13, 1996 to Sep 28, 2026: 7,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RUS data, free keyYear by year table

RUS adjusted close, 1996 to 2026

RUSRussel Metals Inc.
CA$86.24+122.8% over one year
200020052010201520202025
CA$86.24
All time high, 2026
CA$86.75
52 week high, CA$37.84 low
7,569
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

RUS key facts

  • Russel Metals Inc. (RUS) closed at CA$86.24 on Sep 28, 2026 on TSX.
  • RUS's all time high close is CA$86.24, set on Sep 28, 2026; its all time low close is CA$0.5323 on Oct 8, 1998.
  • RUS's 52 week range is CA$37.84 to CA$86.75.
  • RUS returned +122.8% over the year to Sep 28, 2026 and +239.7% over five years.
  • Over ten years RUS returned +589%, +21.3% a year compounded.
  • RUS's deepest drawdown was -67.4% from May 7, 2007 to Mar 18, 2009.
  • DataCedar holds 7,569 daily sessions of RUS history from Aug 13, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RUS price chart, 1996 to 2026

RUS adjusted close, Aug 13, 1996 to Sep 28, 2026CA$0.5938CA$3.12CA$16.41CA$86.24200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RUS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.2%
3 months+45.1%
6 months+85.2%
Year to date+100.7%
1 year+122.8%
3 years+154.5%
5 years+239.7%
10 years+588.6%
Since Aug 13, 1996+13,455%
Compound annual growth, 30.1 years+17.7%

RUS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$86.24 on Sep 28, 2026
All time low close
CA$0.5323 on Oct 8, 1998
52 week high
CA$86.75 on Sep 28, 2026
52 week low
CA$37.84 on Nov 7, 2025
Deepest drawdown
-67.4% from May 7, 2007 to Mar 18, 2009, recovered Mar 18, 2011
Best single session
+17.9% on Dec 29, 1999
Worst single session
-16.7% on Jan 12, 1998
Volatility, 1 year annualised
28.5%
Sessions closing higher, 1 year
63%
Growth of 1 since 1996
136×
Best calendar year
2004, +85%
Worst calendar year
2015, -33%

RUS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 13, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$43.01CA$86.75CA$42.43CA$86.24+101.3%41.7M186
2025CA$39.47CA$43.71CA$32.83CA$42.84+8.4%41.2M251
2024CA$40.50CA$43.99CA$32.37CA$39.52-2.7%46.2M252
2023CA$25.05CA$40.96CA$24.73CA$40.59+63.3%59.5M250
2022CA$27.45CA$30.07CA$20.04CA$24.86-10.0%60.3M250
2021CA$17.84CA$30.21CA$17.48CA$27.63+55.2%65.1M251
2020CA$16.11CA$18.08CA$8.06CA$17.80+11.3%69.6M252
2019CA$14.15CA$16.99CA$12.85CA$15.99+11.3%51.9M251
2018CA$18.62CA$20.84CA$13.28CA$14.37-22.8%49.6M251
2017CA$15.49CA$18.84CA$14.70CA$18.62+20.7%50.5M250
2016CA$9.00CA$16.75CA$7.84CA$15.43+70.7%52.7M251
2015CA$13.69CA$14.81CA$8.07CA$9.04-33.5%67M251
2014CA$15.80CA$19.35CA$13.15CA$13.59-13.7%47.1M251
2013CA$13.29CA$15.86CA$11.36CA$15.75+19.6%40.3M251
2012CA$10.24CA$13.64CA$10.20CA$13.17+29.6%45.4M251
2011CA$9.90CA$12.11CA$8.45CA$10.16+2.8%42.1M250
2010CA$7.31CA$10.33CA$6.75CA$9.88+35.9%46.1M251
2009CA$7.42CA$8.42CA$3.62CA$7.27-0.0%80.2M251
2008CA$9.08CA$11.59CA$5.75CA$7.27-19.8%78.6M252
2007CA$9.06CA$11.73CA$8.10CA$9.06+1.2%70.8M252
2006CA$6.93CA$9.82CA$6.86CA$8.95+29.2%65.6M251
2005CA$4.71CA$7.22CA$4.13CA$6.93+47.0%56.2M251
2004CA$2.51CA$4.79CA$2.33CA$4.71+84.6%62.1M253
2003CA$1.37CA$2.59CA$1.30CA$2.55+80.9%17M252
2002CA$0.8198CA$1.48CA$0.8104CA$1.41+67.4%12M252
2001CA$0.6406CA$0.9002CA$0.5964CA$0.8432+31.6%10.8M251
2000CA$0.7423CA$1.06CA$0.6074CA$0.6406-21.3%13.6M251
1999CA$0.7423CA$0.9331CA$0.5302CA$0.8144+9.7%12.2M252
1998CA$0.9543CA$1.38CA$0.5323CA$0.7423-20.5%17.5M252
1997CA$0.6892CA$1.21CA$0.5832CA$0.9331+35.4%18.4M252
1996CA$0.6362CA$0.8483CA$0.6193CA$0.6892n/a6.5M97

RUS monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$86.24+16.9%
August 2026CA$73.77+10.3%
July 2026CA$66.86+11.8%
June 2026CA$59.79-3.7%
May 2026CA$62.07+19.0%
April 2026CA$52.17+10.1%
March 2026CA$47.37-0.1%
February 2026CA$47.41+0.4%
January 2026CA$47.20+10.2%
December 2025CA$42.84+7.4%
November 2025CA$39.91-5.0%
October 2025CA$42.02+4.2%

About the RUS data

Daily bars. 7,569 sessions from Aug 13, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RS Real Estate Split Corp.
  • RSI Rogers Sugar Inc.
  • RTG RTG Mining Inc.
  • RUA Rua Gold Inc.
  • RVX Resverlogix Corp.
  • RY Royal Bank of Canada
  • S Sherritt International Corporation
  • SAM Starcore International Mines Ltd.

Common questions

RUS share price history

Start with any symbol.

Start free